00:31:31 EDT Mon 21 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-18ZVAR173.20173.63172.62172.86-0.642,341,88215,395160.00173.00
2020-09-17ZVAR173.02173.54172.71173.500.221,612,48916,654160.00174.50
2020-09-16ZVAR173.40173.54173.25173.280.111,329,42811,827160.00177.45
2020-09-15ZVAR173.35173.57173.17173.170.021,156,09610,608160.00175.00
2020-09-14ZVAR173.48173.65173.15173.15-0.181,228,6989,203160.00174.50
2020-09-11ZVAR173.07173.54173.04173.330.371,157,25512,655160.00177.45
2020-09-10ZVAR173.34173.60172.89172.96-0.241,567,00816,264160.00175.00
2020-09-09ZVAR173.57173.63173.09173.20-0.111,376,89714,972160.00175.00
2020-09-08ZVAR173.95174.18173.28173.31-0.542,419,64221,581170.05175.00
2020-09-07ZVAR174.51174.63173.5001173.85-0.5300160.00175.00
2020-09-04ZVAR174.51174.63173.5001173.85-0.532,070,63622,423160.00175.00
2020-09-03ZVAR174.50174.90173.89174.38-0.281,964,71520,081160.00175.00
2020-09-02ZVAR173.69174.97173.60174.660.861,240,22613,330160.00175.00
2020-09-01ZVAR173.25173.85173.25173.800.131,294,90610,466160.00175.00
2020-08-31ZVAR173.11173.99173.00173.670.921,850,56714,115160.00175.00
2020-08-28ZVAR172.40172.83172.1659172.750.601,040,0609,574160.00175.00
2020-08-27ZVAR172.23172.48172.04172.15-0.101,731,40515,476160.00175.00
2020-08-26ZVAR172.40172.60172.25172.25-0.342,144,12614,273168.00175.00
2020-08-25ZVAR172.78172.90172.50172.59-0.151,181,36511,153170.72175.00
2020-08-24ZVAR172.75173.00172.63172.740.24918,9629,086165.00175.00
2020-08-21ZVAR172.96173.04172.45172.50-0.251,787,98313,908160.00175.00
2020-08-20ZVAR172.85173.11172.75172.75-0.221,773,53514,122160.00173.50
2020-08-19ZVAR172.94173.32172.60172.97-0.111,150,89011,954172.75175.00
2020-08-18ZVAR173.35173.35172.95173.08-0.031,896,27315,343160.00175.00
2020-08-17ZVAR173.30173.50173.00173.11-0.041,861,47213,075160.00175.00
2020-08-14ZVAR173.25173.45173.11173.15-0.102,132,24419,630160.00175.00
2020-08-13ZVAR173.40173.60173.10173.25-0.172,638,02621,882160.00175.00
2020-08-12ZVAR173.80174.29173.25173.420.131,434,34614,018160.00175.00
2020-08-11ZVAR173.23173.69173.23173.29-0.042,373,97921,284170.87176.50
2020-08-10ZVAR173.41173.99173.20173.33-0.491,644,49614,219173.01173.21
2020-08-07ZVAR173.05173.82172.95173.820.731,909,32218,463173.01173.68
2020-08-06ZVAR173.51173.845173.01173.09-0.423,033,75526,333170.87175.50
2020-08-05ZVAR174.69175.27173.50173.51-0.992,597,53822,089170.87176.00
2020-08-04ZVAR173.64176.19173.60174.500.333,544,96631,767172.55177.00
2020-08-03ZVAR174.74175.57173.20174.1731.4512,032,70690,169173.06175.00
2020-07-31ZVAR137.92142.85136.12142.724.401,290,74618,642137.70144.06
2020-07-30ZVAR134.62138.69134.50138.321.771,127,68314,392137.21138.56
2020-07-29ZVAR132.54138.81132.30136.554.741,174,65216,944122.00137.80
2020-07-28ZVAR131.67133.37130.04131.81-1.24857,14613,516120.01132.30
2020-07-27ZVAR127.58133.78127.03133.055.89800,29013,223120.01133.98
2020-07-24ZVAR129.25129.25125.81127.16-2.01423,6977,996120.01131.00
2020-07-23ZVAR129.60130.35128.35129.17-0.51427,3447,715120.01131.00
2020-07-22ZVAR128.36131.08128.36129.681.09431,2206,742124.51131.00
2020-07-21ZVAR129.98131.091128.16128.59-1.11360,4987,206124.51131.00
2020-07-20ZVAR128.78130.55128.15129.700.29652,6519,403124.51130.50
2020-07-17ZVAR127.02129.87126.18129.413.36380,7426,355129.41130.16
2020-07-16ZVAR125.84127.53124.95126.05-0.12610,9379,387125.21127.48
2020-07-15ZVAR123.81126.89123.40126.174.44514,9999,201124.89149.21
2020-07-14ZVAR119.13121.77118.01121.732.48384,9816,23688.54122.35
2020-07-13ZVAR119.36122.31118.84119.250.33410,3086,753110.00119.67
2020-07-10ZVAR118.44118.97117.16118.920.43297,9376,68095.00119.44
2020-07-09ZVAR119.575119.97117.065118.49-1.13510,4097,485110.00119.02
2020-07-08ZVAR120.98121.39119.02119.62-0.57488,1496,219110.01138.12
2020-07-07ZVAR121.43122.75119.955120.19-2.38473,8696,73188.54122.75
2020-07-06ZVAR124.71125.61121.97122.570.18424,8037,83485.00125.61
2020-07-03ZVAR123.27124.67122.18122.390.8700110.00123.39
2020-07-02ZVAR123.27124.67122.18122.390.87507,4727,454110.00123.39
2020-07-01ZVAR122.81124.11121.32121.52-1.00692,25011,653101.00122.23
2020-06-30ZVAR120.16123.45119.28122.522.10564,9479,814118.94148.98
2020-06-29ZVAR117.65120.46115.53120.423.70692,11311,31385.00148.98
2020-06-26ZVAR116.00116.96114.33116.720.752,293,89311,87088.54116.72
2020-06-25ZVAR114.92116.245113.31115.970.56855,20911,673101.00148.98
2020-06-24ZVAR120.00120.30114.30115.41-5.91780,57412,552101.00116.61
2020-06-23ZVAR120.28121.86119.175121.322.62412,0117,360110.00148.98
2020-06-22ZVAR118.95119.00117.03118.70-0.77450,6287,866110.00148.98